允強 (2034)-台新-高雄券商分點個股進出

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

允強

(2034)

可現股當沖

股價
19.85
漲跌
--
漲幅
0.00%
成交量
498張
產業
上市鋼鐵類股
402人加入追蹤

立即追蹤
本地時間:14:30(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

允強 (2034)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	0	0.00	0.4	20.00	19.85	-0.4	811	-0.05%
2024/11/20	12	19.72	1	19.80	19.90	11	806	1.36%
2024/11/19	0.4	19.95	0	0.00	19.90	0.4	803	0.05%
2024/11/18	20	19.73	0	0.00	19.70	20	804	2.49%
2024/11/15	0.9	19.80	0	0.00	19.70	0.9	794	0.12%
2024/11/14	1	19.50	0	0.00	19.35	1	771	0.13%
2024/11/11	1	20.55	2	20.43	20.50	-1	679	-0.15%
2024/11/08	2	21.43	6	21.46	21.35	-4	635	-0.63%
2024/11/05	0	0.00	1	21.95	21.90	-1	574	-0.17%
2024/11/01	1	21.80	0	0.00	22.05	1	608	0.16%
2024/10/30	0	0.00	1	21.65	21.70	-1	604	-0.17%
2024/10/24	1	22.10	0	0.00	22.05	1	589	0.17%
2024/10/23	13	22.40	0	0.00	22.35	13	587	2.21%
2024/10/22	0	0.00	3.1	22.50	22.45	-3.1	575	-0.53%
2024/10/21	1	22.80	0	0.00	22.75	1	576	0.17%
2024/10/09	0	0.00	10	23.25	23.30	-10	569	-1.76%
2024/09/27	0	0.00	1	24.00	24.70	-1	501	-0.20%
2024/09/18	5	23.15	0	0.00	23.05	5	457	1.09%
2024/09/13	5	22.49	0	0.00	22.55	5	468	1.07%
2024/09/05	0.2	22.55	0	0.00	22.55	0.2	465	0.04%
2024/08/30	1	23.55	0	0.00	23.75	1	460	0.22%
2024/08/29	0	0.00	16	23.07	23.10	-16	450	-3.55%
2024/08/28	0	0.00	1	23.30	23.25	-1	450	-0.22%
2024/08/23	1	22.85	0	0.00	22.90	1	453	0.22%
2024/08/22	0	0.00	5	22.91	23.00	-5	454	-1.10%
2024/08/20	2	22.95	0	0.00	22.90	2	455	0.44%
2024/08/19	1	23.05	0	0.00	23.00	1	458	0.22%
2024/08/16	0	0.00	1	23.20	23.20	-1	458	-0.22%
2024/08/15	1	23.30	0	0.00	23.30	1	473	0.21%
2024/08/14	11	23.29	2	23.55	23.45	9	524	1.72%
2024/08/13	7	23.61	0	0.00	23.45	7	521	1.34%
2024/08/06	0	0.00	3	23.05	23.35	-3	545	-0.55%
2024/08/05	8	23.01	3	23.05	22.95	5	542	0.92%
2024/07/31	1	24.05	0	0.00	24.05	1	527	0.19%
2024/07/26	1	24.30	0	0.00	24.20	1	528	0.19%
2024/07/22	1	25.15	0	0.00	25.15	1	523	0.19%
2024/07/15	0	0.00	1	25.30	25.25	-1	537	-0.19%
2024/07/12	0	0.00	1	25.40	25.45	-1	538	-0.19%
2024/07/08	0	0.00	3	25.53	25.60	-3	528	-0.57%
2024/07/03	0	0.00	20	25.40	25.35	-20	535	-3.73%
2024/07/02	4	25.25	0	0.00	25.30	4	539	0.74%
2024/06/28	1	25.25	0	0.00	25.30	1	551	0.18%
2024/06/27	1	25.30	0	0.00	25.30	1	552	0.18%
2024/06/24	23	25.50	0	0.00	25.60	23	558	4.12%
2024/06/21	1	25.80	3	25.60	25.80	-2	560	-0.36%
2024/06/20	2	25.43	0	0.00	25.40	2	550	0.36%
2024/06/19	1	25.35	2	25.30	25.30	-1	551	-0.18%
2024/06/12	1	25.20	1	25.25	25.15	0	570	0.00%
2024/06/11	10	25.40	0	0.00	25.30	10	575	1.74%
2024/06/05	11	25.50	0	0.00	25.40	11	596	1.84%
2024/06/03	1	25.50	0	0.00	25.40	1	620	0.16%
2024/05/31	0.3	25.75	0	0.00	25.55	0.3	620	0.05%
2024/05/23	3	25.55	0	0.00	25.45	3	654	0.46%
2024/05/22	0	0.00	3	25.93	25.85	-3	649	-0.46%
2024/05/21	2	26.20	1	26.30	26.00	1	649	0.15%
2024/05/20	5	26.25	2	26.48	26.20	3	633	0.47%
2024/05/17	1	25.65	1	25.70	25.75	0	586	0.00%
2024/05/16	0	0.00	2	25.75	25.60	-2	588	-0.34%
2024/05/15	0	0.00	11	25.60	25.50	-11	585	-1.88%
2024/05/14	3	25.65	2	25.60	25.45	1	589	0.17%
2024/05/09	8	25.39	2	25.50	25.25	6	575	1.04%
2024/04/24	2	24.95	0	0.00	25.05	2	560	0.36%
2024/04/19	0	0.00	2	25.25	25.20	-2	536	-0.37%
2024/04/16	1	25.10	1	25.30	25.15	0	520	0.00%
2024/04/15	1	25.45	0	0.00	25.45	1	514	0.19%
2024/04/08	1	25.45	2	25.65	25.60	-1	501	-0.20%
2024/04/02	1	25.15	0	0.00	25.25	1	486	0.21%
2024/04/01	0.2	25.00	0	0.00	25.25	0.2	488	0.04%
2024/03/27	1	24.90	0	0.00	25.05	1	501	0.20%
2024/03/25	1	25.00	0	0.00	25.05	1	501	0.20%
2024/03/21	0	0.00	13	24.57	24.80	-13	520	-2.50%
2024/03/20	1	24.50	0	0.00	24.55	1	574	0.17%
2024/03/19	3	24.75	0	0.00	24.75	3	565	0.53%
2024/03/18	2	24.75	0	0.00	24.80	2	561	0.36%
2024/03/14	0	0.00	3	24.70	24.85	-3	561	-0.53%
2024/03/13	4	24.73	0	0.00	24.80	4	555	0.72%
2024/03/11	1	24.90	5	24.85	24.90	-4	542	-0.74%
2024/03/08	3	24.93	4	24.90	24.95	-1	538	-0.19%
2024/03/07	1	25.05	0	0.00	25.10	1	522	0.19%
2024/03/05	8	25.15	0	0.00	25.15	8	519	1.54%
2024/03/04	7	25.23	1.5	25.27	25.20	5.5	512	1.07%
2024/03/01	0	0.00	3	25.50	25.55	-3	500	-0.60%
2024/02/27	0	0.00	3.5	25.66	25.60	-3.5	490	-0.71%
2024/02/26	5	25.95	0	0.00	25.95	5	475	1.05%
2024/02/19	6	26.13	1	26.05	26.25	5	474	1.05%
2024/02/16	0	0.00	1	25.90	26.00	-1	475	-0.21%
2024/02/01	0	0.00	9	26.12	26.15	-9	479	-1.88%
2024/01/30	1	26.30	0	0.00	26.10	1	475	0.21%
2024/01/29	2	26.40	4	26.40	26.40	-2	472	-0.42%
2024/01/19	4	26.10	0	0.00	26.30	4	459	0.87%
2024/01/18	5	26.30	0	0.00	26.15	5	455	1.10%
2024/01/17	3	26.40	2	26.35	26.30	1	451	0.22%
2024/01/16	1	26.70	0	0.00	26.55	1	444	0.22%
2024/01/09	1	26.85	0	0.00	26.95	1	485	0.21%
2024/01/03	0	0.00	5	26.90	26.90	-5	500	-1.00%
2023/12/26	0.1	27.40	0	0.00	27.40	0.1	497	0.02%
2023/12/25	1	27.85	1	27.40	27.40	0	492	0.00%
2023/12/20	10	27.45	2	27.40	27.55	8	476	1.68%
2023/12/19	1	26.90	2	27.00	27.30	-1	470	-0.21%
2023/12/18	2	27.45	8	27.49	27.30	-6	468	-1.28%
2023/12/15	36	27.41	27	27.51	27.30	9	447	2.01%
2023/12/14	0.1	26.55	0	0.00	26.45	0.1	391	0.03%
2023/12/13	1	26.50	1	26.45	26.40	0	395	0.00%
2023/12/12	3	26.50	0	0.00	26.40	3	398	0.75%
2023/12/08	2	26.73	4	26.65	26.75	-2	393	-0.51%
2023/12/07	1	26.85	0	0.00	26.85	1	389	0.26%
2023/12/05	0	0.00	5	27.00	27.15	-5	388	-1.29%
2023/12/01	3	26.95	0	0.00	27.00	3	383	0.78%
2023/11/30	1	26.75	1	27.00	27.00	0	379	0.00%
2023/11/28	0	0.00	2	27.00	26.90	-2	384	-0.52%
2023/11/24	0	0.00	1	26.90	26.95	-1	386	-0.26%
2023/11/23	0	0.00	1	26.85	26.80	-1	382	-0.26%
2023/11/21	0	0.00	13	26.98	27.00	-13	377	-3.45%
2023/11/20	0	0.00	1	26.65	26.75	-1	373	-0.27%
2023/11/13	1	26.30	1	26.25	26.35	0	373	0.00%
2023/11/08	1	26.55	0	0.00	26.55	1	369	0.27%
2023/11/07	0	0.00	6	26.60	26.55	-6	372	-1.61%
2023/11/03	0	0.00	1	26.60	26.65	-1	376	-0.27%
2023/10/30	1	26.25	0	0.00	26.25	1	406	0.25%
2023/10/25	1	26.35	0	0.00	26.40	1	432	0.23%
2023/10/19	1	26.50	1	26.55	26.45	0	452	0.00%
2023/10/18	1	26.90	0	0.00	26.50	1	452	0.22%
2023/10/12	0	0.00	7	27.15	27.20	-7	492	-1.42%
2023/10/04	3	26.90	3	26.85	26.85	0	513	0.00%
2023/10/03	0	27.10	2	27.13	27.05	-2	515	-0.39%
2023/09/19	0.8	27.95	0	0.00	27.95	0.8	563	0.14%
2023/09/18	0	0.00	1	28.05	28.05	-1	576	-0.17%
2023/09/14	0	0.00	2	27.70	27.70	-2	570	-0.35%
2023/09/06	1.1	27.54	0	0.00	27.40	1.1	605	0.18%
2023/09/05	1	27.65	4	27.60	27.55	-3	615	-0.49%
2023/09/04	0.1	27.70	0	0.00	27.60	0.1	620	0.02%
2023/08/25	0	0.00	1	27.00	26.95	-1	647	-0.15%
2023/08/24	1	26.95	0	0.00	26.90	1	648	0.15%
2023/08/21	0	0.00	1	27.25	27.30	-1	658	-0.15%
2023/08/17	0.3	26.80	1	26.90	26.90	-0.7	658	-0.11%
2023/08/15	1	26.90	0	0.00	26.85	1	662	0.15%
2023/08/14	1	26.80	0	0.00	26.90	1	668	0.15%
2023/08/11	1	27.35	4	27.25	27.30	-3	673	-0.45%
2023/08/09	7	27.40	0	0.00	27.50	7	683	1.02%
2023/08/04	1	27.70	0	0.00	27.70	1	697	0.14%
2023/08/02	1	27.90	0	0.00	27.70	1	696	0.14%
2023/08/01	1	27.40	0	0.00	27.55	1	685	0.15%
2023/07/31	1	27.45	0	0.00	27.40	1	681	0.15%
2023/07/25	2	27.50	1	27.50	27.65	1	662	0.15%
2023/07/24	2	27.55	1	27.45	27.50	1	659	0.15%
2023/07/21	2	27.65	0	0.00	27.80	2	658	0.30%
2023/07/20	6	27.93	0	0.00	27.90	6	656	0.91%
2023/07/19	0.9	29.00	0	0.00	29.05	0.9	635	0.14%
2023/07/14	2	28.95	0	0.00	28.90	2	619	0.32%
2023/07/13	2	28.88	0	0.00	28.85	2	625	0.32%
2023/07/12	1	28.95	0	0.00	28.90	1	619	0.16%
2023/07/10	9	28.88	0	0.00	28.90	9	633	1.42%
2023/07/07	11	28.95	0	0.00	28.90	11	638	1.72%
2023/07/06	1	29.30	0	0.00	29.20	1	637	0.16%
2023/07/05	2	29.50	0	0.00	29.40	2	638	0.31%
2023/07/04	1	29.60	0	0.00	29.55	1	639	0.16%
2023/06/29	2.2	29.29	0	0.00	29.25	2.2	642	0.35%
2023/06/28	0	29.25	5	29.30	29.20	-5	644	-0.77%
2023/06/27	10	29.41	5	29.46	29.30	5	644	0.78%
2023/06/26	4	29.25	10	29.41	29.50	-6	639	-0.94%
2023/06/21	0	0.00	2	28.95	29.05	-2	635	-0.31%
2023/06/16	1	29.20	2	29.20	29.00	-1	646	-0.15%
2023/06/15	0	0.00	7	28.90	28.95	-7	639	-1.10%
2023/06/14	1.1	28.94	0	0.00	28.85	1.1	647	0.17%
2023/06/09	1	28.75	0	0.00	28.80	1	706	0.14%
2023/06/08	1	28.95	0	0.00	29.00	1	736	0.14%
2023/05/29	0	0.00	5	28.80	28.65	-5	826	-0.60%
2023/05/25	3	28.95	0	0.00	28.90	3	863	0.35%
2023/05/23	0	0.00	1	29.05	29.10	-1	893	-0.11%
2023/05/16	7	28.58	0	0.00	28.50	7	969	0.72%
2023/05/15	1	28.55	0	0.00	28.60	1	1,012	0.10%
2023/05/12	1	28.75	0	0.00	28.85	1	1,028	0.10%
2023/05/11	1	28.75	0	0.00	28.70	1	1,056	0.09%
2023/05/09	0	0.00	1	29.15	29.10	-1	1,118	-0.09%
2023/05/08	0	0.00	5	29.30	29.25	-5	1,129	-0.44%
2023/04/26	0.1	28.75	20	28.80	29.00	-19.9	1,329	-1.49%
2023/04/25	4	28.95	0	0.00	28.95	4	1,325	0.30%
2023/04/21	6	29.08	0	0.00	28.85	6	1,329	0.45%
2023/04/20	1	29.15	0	0.00	29.20	1	1,317	0.08%
2023/04/19	1	29.45	0	0.00	29.50	1	1,324	0.08%
2023/04/18	0	29.65	2	29.60	29.55	-2	1,329	-0.15%
2023/04/14	6	29.66	0	0.00	29.80	6	1,337	0.45%
2023/04/13	6	29.74	0	0.00	29.75	6	1,340	0.45%
2023/04/12	0	0.00	15	29.55	29.55	-15	1,335	-1.12%
2023/04/10	7	29.35	0	0.00	29.35	7	1,357	0.52%
2023/03/31	0	0.00	4	29.50	29.50	-4	1,409	-0.28%
2023/03/30	0	0.00	0.1	29.30	29.30	-0.1	1,558	-0.01%
2023/03/27	2	29.30	12	29.30	29.30	-10	1,658	-0.60%
2023/03/24	4	29.20	0	0.00	29.20	4	1,680	0.24%
2023/03/22	0	29.30	0	0.00	29.20	0	1,730	0.00%
2023/03/20	4	29.28	0	0.00	29.05	4	1,754	0.23%
2023/03/16	3	28.87	0.2	28.85	28.95	2.8	1,743	0.16%
2023/03/15	4	29.40	0	0.00	29.35	4	1,738	0.23%
2023/03/14	1	29.75	0	0.00	29.70	1	1,717	0.06%
2023/03/13	1	29.80	5	29.57	29.90	-4	1,719	-0.23%
2023/03/10	3	30.35	0	0.00	30.20	3	1,689	0.18%
2023/03/09	1	31.10	4	31.18	31.00	-3	1,690	-0.18%
2023/03/08	0	0.00	3	31.30	31.35	-3	1,689	-0.18%
2023/03/07	1	31.00	5	31.25	31.25	-4	1,681	-0.24%
2023/03/01	11	30.51	4	30.48	30.60	7	1,662	0.42%
2023/02/24	3	31.03	0	0.00	31.10	3	1,685	0.18%
2023/02/23	2.2	31.25	3	31.40	31.40	-0.8	1,705	-0.05%
2023/02/22	1	31.15	0	0.00	31.15	1	1,710	0.06%
2023/02/21	5	31.00	0	0.00	31.10	5	1,714	0.29%
2023/02/20	2	31.10	4	31.14	31.20	-2	1,716	-0.12%
2023/02/17	1	31.20	5	31.12	31.10	-4	1,728	-0.23%
2023/02/16	2	30.70	10	30.85	30.70	-8	1,714	-0.47%
2023/02/15	2	30.78	0	0.00	30.70	2	1,713	0.12%
2023/02/14	6	31.01	2	30.75	30.80	4	1,705	0.23%
2023/02/13	0	0.00	9	30.65	30.75	-9	1,689	-0.53%
2023/02/10	8	30.29	2	30.20	30.20	6	1,650	0.36%
2023/02/09	19	30.92	0	0.00	30.75	19	1,641	1.16%
2023/02/08	5	31.04	8	31.01	31.10	-3	1,614	-0.19%
2023/02/03	2	30.45	0	0.00	30.35	2	1,522	0.13%
2023/02/02	0	0.00	14	30.59	30.70	-14	1,509	-0.93%
2023/02/01	3	30.82	5	30.90	30.95	-2	1,485	-0.13%
2023/01/31	0	0.00	3	30.42	30.45	-3	1,444	-0.21%
2023/01/30	2.1	29.90	2	29.88	29.95	0.1	1,419	0.00%
2023/01/17	5	29.64	2	29.58	29.65	3	1,392	0.22%
2023/01/16	13	29.30	1	29.45	29.45	12	1,379	0.87%
2023/01/06	1	28.95	0	0.00	29.00	1	1,475	0.07%
2023/01/05	1	29.30	0	0.00	29.30	1	1,497	0.07%
2023/01/03	1	29.30	4	29.00	29.30	-3	1,497	-0.20%
2022/12/30	0	0.00	3	29.20	28.95	-3	1,499	-0.20%
2022/12/28	0	0.00	1	28.75	28.50	-1	1,476	-0.07%
2022/12/27	0	0.00	2	28.90	29.00	-2	1,460	-0.14%
2022/12/26	0	0.00	2	29.20	29.10	-2	1,462	-0.14%
2022/12/23	8	29.80	25	29.76	29.60	-17	1,455	-1.17%
2022/12/22	20	29.76	8	29.69	29.75	12	1,413	0.85%
2022/12/21	29	29.24	15	29.21	28.95	14	1,274	1.10%
2022/12/20	0	0.00	1	28.20	27.80	-1	1,197	-0.08%
2022/12/19	0	0.00	2	27.95	27.95	-2	1,221	-0.16%
2022/12/16	1.1	28.32	3	28.55	28.20	-1.9	1,222	-0.16%
2022/12/15	2	28.85	2	29.20	28.70	0	1,210	0.00%
2022/12/14	0	0.00	22	28.45	28.40	-22	1,169	-1.88%
2022/12/13	28	28.25	0	0.00	28.20	28	1,158	2.42%
2022/12/08	0	0.00	3	28.20	27.90	-3	1,150	-0.26%
2022/12/07	1	28.35	0	0.00	27.95	1	1,148	0.09%
2022/12/06	5.1	28.41	0	0.00	28.10	5.1	1,157	0.44%
2022/12/05	2.4	28.53	2	28.60	28.55	0.4	1,171	0.03%
2022/12/01	2	28.18	1	28.45	28.45	1	1,206	0.08%
2022/11/25	0	0.00	2	27.48	27.35	-2	1,292	-0.15%
2022/11/24	0	0.00	4	27.51	27.45	-4	1,346	-0.30%
2022/11/22	5	28.15	0	0.00	27.65	5	1,366	0.37%
2022/11/21	0	0.00	0.2	30.30	28.55	-0.2	1,332	-0.01%
2022/11/18	1	28.20	2	27.85	27.65	-1	1,301	-0.08%
2022/11/17	2	28.10	0	0.00	28.05	2	1,290	0.15%
2022/11/14	0	0.00	7	27.26	27.20	-7	1,273	-0.55%
2022/11/11	1	26.60	1	26.80	26.55	0	1,338	0.00%
2022/11/10	6	26.50	0	0.00	26.50	6	1,698	0.35%
2022/11/09	1	26.40	25	26.55	26.40	-24	1,710	-1.40%
2022/11/08	2	26.55	20	26.70	26.60	-18	1,760	-1.02%
2022/11/04	2	25.80	0	0.00	25.80	2	1,873	0.11%
2022/11/02	9	25.90	0	0.00	25.85	9	1,916	0.47%
2022/11/01	1	25.70	0	0.00	25.60	1	1,960	0.05%
2022/10/28	14	25.40	0	0.00	25.30	14	2,100	0.67%
2022/10/27	0	0.00	30	25.62	25.70	-30	2,166	-1.38%
2022/10/25	4	25.40	0	0.00	25.35	4	2,399	0.17%
2022/10/24	0	0.00	6	26.00	25.75	-6	2,567	-0.23%
2022/10/21	30	25.40	0	0.00	25.40	30	2,677	1.12%
2022/10/20	5	25.04	0	0.00	25.05	5	2,672	0.19%
2022/10/18	0.1	26.20	0	26.50	26.10	0.1	2,626	0.00%
2022/10/17	5	25.56	2	26.10	26.10	3	2,650	0.11%
2022/10/14	0	0.00	2	26.45	26.60	-2	2,709	-0.07%
2022/10/13	11	26.02	0	0.00	25.75	11	2,810	0.39%
2022/10/12	0	0.00	1	26.95	26.95	-1	2,885	-0.03%
2022/10/11	0	26.95	0	0.00	26.85	0	2,932	0.00%
2022/10/04	0	0.00	8	27.55	27.40	-8	2,993	-0.27%
2022/10/03	10	27.00	10	27.45	27.05	0	2,999	0.00%
2022/09/29	2	27.00	0	0.00	27.10	2	3,003	0.07%
2022/09/28	3	26.50	0	0.00	26.55	3	3,005	0.10%
2022/09/26	21	27.61	7	27.89	27.15	14	2,992	0.47%
2022/09/22	1	28.20	1	28.35	28.70	0	2,988	0.00%
2022/09/21	2	28.85	0	0.00	28.60	2	2,987	0.07%
2022/09/13	0	0.00	10	30.10	29.95	-10	3,026	-0.33%
2022/09/12	23	30.31	1	30.20	30.20	22	3,047	0.72%
2022/09/08	0	0.00	4	30.43	30.45	-4	3,049	-0.13%
2022/09/07	0	0.00	15	30.05	29.40	-15	3,035	-0.49%
2022/09/06	0	0.00	11	30.03	30.05	-11	3,032	-0.36%
2022/09/05	1	30.75	0	0.00	30.55	1	3,010	0.03%
2022/09/02	2	30.60	17	30.28	30.20	-15	3,024	-0.50%
2022/09/01	4	30.45	1	30.50	30.30	3	3,021	0.10%
2022/08/31	8	30.85	5	30.73	30.85	3	3,007	0.10%
2022/08/30	0	0.00	36	30.13	30.25	-36	2,951	-1.22%
2022/08/29	0	0.00	1	29.40	29.65	-1	2,938	-0.03%
2022/08/25	1	30.20	0	0.00	30.15	1	2,918	0.03%
2022/08/22	1	29.85	0	0.00	30.30	1	2,894	0.03%
2022/08/19	12	30.27	1	30.25	30.30	11	2,879	0.38%
2022/08/18	12	30.43	9	30.51	30.40	3	2,865	0.10%
2022/08/17	87.1	31.57	80	31.09	30.55	7.1	2,790	0.25%
2022/08/16	1	29.60	0	0.00	29.60	1	2,436	0.04%
2022/08/15	4	29.71	20	29.98	29.95	-16	2,440	-0.66%
2022/08/12	29	29.60	5	29.64	29.50	24	2,411	1.00%
2022/08/11	19	29.45	0	0.00	29.25	19	2,359	0.81%
2022/08/10	2	29.93	0	0.00	29.80	2	2,309	0.09%
2022/08/09	1	29.75	1	29.90	29.90	0	2,303	0.00%
2022/08/08	5	29.90	24	29.79	30.00	-19	2,288	-0.83%
2022/08/05	5.1	30.46	5	30.08	30.40	0.1	2,265	0.00%
2022/08/04	0	0.00	1	28.75	29.35	-1	2,209	-0.05%
2022/08/03	4	29.03	7	29.08	29.05	-3	2,203	-0.14%
2022/08/02	66	29.41	66	29.68	29.70	0	2,172	0.00%
2022/08/01	103	30.50	91	30.55	30.55	12	2,132	0.56%	大買/
2022/07/29	34	29.17	100	29.60	30.45	-66	1,998	-3.30%
2022/07/28	67	28.79	54	27.70	28.45	13	1,841	0.71%
2022/07/27	1	27.50	0	0.00	27.50	1	1,748	0.06%
2022/07/26	40	27.98	6	27.80	27.75	34	1,768	1.92%
2022/07/25	4	28.05	5	28.12	28.05	-1	1,782	-0.06%
2022/07/22	2.1	27.86	3	28.22	27.50	-1	1,795	-0.05%
2022/07/21	12	27.97	17	27.92	28.00	-5	1,836	-0.27%
2022/07/20	17	28.36	96	28.15	28.50	-79	1,807	-4.37%
2022/07/19	39.1	26.92	5	27.12	27.30	34.1	1,767	1.93%
2022/07/18	20	27.75	10	27.29	27.40	10	1,728	0.58%
2022/07/15	8	27.58	2	27.18	27.85	6	1,772	0.34%
2022/07/12	1	25.70	7	25.85	25.85	-6	1,993	-0.30%
2022/07/11	0.1	27.10	0	0.00	26.60	0.1	2,069	0.00%
2022/07/07	5	26.00	0	0.00	26.55	5	2,312	0.22%
2022/07/01	7	26.39	12	26.20	26.10	-5	2,526	-0.20%
2022/06/30	14	26.84	17	26.72	26.75	-3	2,531	-0.12%
2022/06/28	2	27.10	1	27.25	27.05	1	2,574	0.04%
2022/06/27	1	27.55	2	27.60	27.65	-1	2,617	-0.04%
2022/06/24	4	27.21	1	27.15	27.15	3	2,666	0.11%
2022/06/23	5	27.03	1	27.25	27.30	4	2,773	0.14%
2022/06/22	5	26.99	10	26.80	26.90	-5	2,981	-0.17%
2022/06/20	17	27.25	30	27.50	27.05	-13	3,331	-0.39%
2022/06/17	5	28.35	0	0.00	28.25	5	3,444	0.15%
2022/06/16	3.1	29.02	0	0.00	28.85	3.1	3,561	0.09%
2022/06/15	2	29.70	0	0.00	29.30	2	3,583	0.06%
2022/06/14	1.1	29.07	7	29.20	29.35	-5.9	3,679	-0.16%
2022/06/13	15	29.74	4	29.75	29.75	11	3,922	0.28%
2022/06/10	0.1	31.20	0	0.00	31.00	0.1	3,991	0.00%
2022/06/09	0	0.00	2.1	31.14	31.25	-2.1	4,000	-0.05%
2022/06/08	0.1	30.95	1	31.00	30.85	-0.9	4,027	-0.02%
2022/06/02	3	30.45	2	30.60	30.50	1	4,514	0.02%
2022/05/31	2.1	30.75	0	0.00	30.70	2.1	4,670	0.04%
2022/05/24	0	0.00	2	31.15	30.80	-2	5,059	-0.04%
2022/05/20	0	0.00	4.5	31.02	30.90	-4.5	5,195	-0.09%
2022/05/19	13	30.13	0	0.00	30.45	13	5,332	0.24%
2022/05/18	15.1	30.95	1	31.10	31.15	14.1	5,332	0.26%
2022/05/16	4	30.45	5	30.58	30.50	-1	5,320	-0.02%
2022/05/13	6	29.85	0	0.00	30.45	6	5,315	0.11%
2022/05/12	5	29.98	0	0.00	29.65	5	5,303	0.09%
2022/05/11	16	30.76	15	30.60	30.60	1	5,279	0.02%
2022/05/10	4.1	30.24	4	30.44	31.00	0.1	5,275	0.00%
2022/05/09	7	30.94	0	0.00	30.55	7	5,250	0.13%
2022/05/06	3	31.08	3	31.12	31.30	0	5,240	0.00%
2022/05/05	2.1	32.28	0	0.00	32.05	2.1	5,259	0.04%
2022/05/04	3	31.70	3	31.55	31.45	0	5,260	0.00%
2022/05/03	3	31.63	0	0.00	31.75	3	5,255	0.06%
2022/04/29	3.9	32.52	0	0.00	32.10	3.9	5,249	0.07%
2022/04/28	1.1	32.51	0	0.00	32.40	1.1	5,255	0.02%
2022/04/27	0	0.00	1	32.30	32.30	-1	5,242	-0.02%
2022/04/26	4	33.91	0	0.00	33.70	4	5,162	0.08%
2022/04/25	14	34.41	10	34.48	34.40	4	5,120	0.08%
2022/04/22	12	36.03	39	36.31	36.30	-27	5,041	-0.54%
2022/04/21	56	36.41	36	36.16	36.00	20	5,000	0.40%
2022/04/20	15	36.88	0	0.00	37.00	15	4,922	0.30%
2022/04/19	13	36.58	17.2	36.50	36.65	-4.2	4,840	-0.09%
2022/04/18	16	36.23	27	36.17	35.50	-11	4,816	-0.23%
2022/04/15	53	37.23	47	36.97	36.60	6	4,780	0.13%
2022/04/14	7.5	36.76	24	36.90	36.60	-16.5	4,730	-0.35%
2022/04/13	122	36.83	182	37.12	37.00	-60	4,668	-1.28%	大買/大賣/
2022/04/12	4	35.98	6	35.95	35.75	-2	4,483	-0.04%
2022/04/11	26.1	35.94	48	35.83	35.55	-21.9	4,442	-0.49%
2022/04/08	21	35.80	2	35.75	35.90	19	4,375	0.43%
2022/04/07	6	35.56	14	34.97	34.55	-8	4,318	-0.19%
2022/04/06	2	35.08	4	35.29	35.75	-2	4,261	-0.05%
2022/04/01	6	35.30	3	35.47	35.25	3	4,239	0.07%
2022/03/31	5	35.82	2	35.63	35.10	3	4,225	0.07%
2022/03/30	9	35.87	51	36.06	35.90	-42	4,197	-1.00%
2022/03/29	7	35.52	7	35.36	35.30	0	4,152	0.00%
2022/03/28	44	36.01	0	0.00	35.95	44	4,106	1.07%
2022/03/25	46.1	37.32	38	37.48	37.55	8.1	4,016	0.20%
2022/03/24	29	37.28	35	37.05	37.15	-6	3,857	-0.16%
2022/03/23	16	35.95	38	36.17	36.05	-22	3,659	-0.60%
2022/03/22	9	35.58	23	35.54	35.80	-14	3,539	-0.40%
2022/03/21	7	34.59	28	34.91	35.00	-21	3,392	-0.62%
2022/03/18	63	34.06	59	34.18	33.80	4	3,285	0.12%
2022/03/17	43	34.28	17	34.21	34.30	26	3,313	0.78%
2022/03/16	43	35.06	66	35.04	35.15	-23	3,211	-0.72%
2022/03/15	40	34.29	34	34.41	34.00	6	2,959	0.20%
2022/03/11	5	33.83	0	0.00	33.75	5	2,910	0.17%
2022/03/10	7.1	33.79	4.1	33.63	33.95	3	2,881	0.10%
2022/03/09	14	34.10	11	33.66	34.50	3	2,824	0.11%
2022/03/08	26.1	34.69	15	34.86	32.80	11.1	2,734	0.41%
2022/03/07	16	33.98	16	33.85	33.80	0	2,428	0.00%
2022/03/04	1.2	33.93	25.3	33.90	33.70	-24	2,335	-1.03%
2022/03/03	5	33.69	5	33.62	33.65	0	2,314	0.00%
2022/03/02	17	33.60	5	33.72	33.75	12	2,291	0.52%
2022/03/01	29	34.40	41.3	33.95	33.45	-12.3	2,264	-0.54%
2022/02/25	2	32.83	16	32.76	33.00	-14	2,142	-0.65%
2022/02/24	1	32.80	0	0.00	32.15	1	2,130	0.05%
2022/02/23	1	32.75	0	0.00	32.80	1	2,090	0.05%
2022/02/22	17	32.91	15.5	32.99	32.25	1.5	2,067	0.07%
2022/02/21	48	33.11	26.2	32.49	32.75	21.8	1,970	1.11%
2022/02/18	0	0.00	5	31.70	31.70	-5	1,829	-0.27%
2022/02/17	0.1	31.25	0	0.00	31.30	0.1	1,830	0.01%
2022/02/16	1	31.00	2.3	31.10	31.10	-1.3	1,851	-0.07%
2022/02/15	1	30.85	0	0.00	30.95	1	1,874	0.05%
2022/02/14	2	30.85	0	0.00	31.00	2	1,954	0.10%
2022/02/11	1	31.35	2	31.33	31.40	-1	1,974	-0.05%
2022/02/10	0.2	31.25	0.1	31.15	31.20	0.1	2,003	0.00%
2022/02/09	1	31.00	1	30.95	31.05	0	2,137	0.00%
2022/02/08	1	30.75	0	0.00	30.95	1	2,137	0.05%
2022/02/07	1	30.45	1	30.25	30.50	0	2,136	0.00%
2022/01/26	0	0.00	1	29.70	29.85	-1	2,130	-0.05%
2022/01/25	2	30.00	0	0.00	29.90	2	2,141	0.09%
2022/01/24	9	29.87	0	0.00	30.15	9	2,145	0.42%
2022/01/20	3	30.35	16	30.58	30.65	-13	2,127	-0.61%
2022/01/19	2	30.05	1	30.10	30.05	1	2,122	0.05%
2022/01/18	6	30.23	0	0.00	30.20	6	2,142	0.28%
2022/01/17	7	30.15	0	0.00	30.15	7	2,161	0.32%
2022/01/14	8	30.14	1	30.10	30.25	7	2,228	0.31%
2022/01/13	0	0.00	1	30.85	30.65	-1	2,264	-0.04%
2022/01/12	10.1	30.05	0	0.00	30.25	10.1	2,261	0.45%
2022/01/11	13	30.25	7	30.19	30.10	6	2,257	0.27%
2022/01/10	8	30.91	88	30.87	30.95	-80	2,213	-3.61%
2022/01/07	2	31.40	3	31.40	31.35	-1	2,196	-0.05%
2022/01/06	0	0.00	1	31.90	31.90	-1	2,189	-0.05%
2022/01/05	1	32.00	0	0.00	32.00	1	2,223	0.04%
2022/01/04	3	32.05	0	0.00	32.05	3	2,271	0.13%
2022/01/03	2	32.13	0	0.00	32.20	2	2,322	0.09%
2021/12/30	1	32.20	0	0.00	32.30	1	2,379	0.04%
2021/12/27	6	32.22	1	32.20	32.20	5	2,605	0.19%
2021/12/24	2	32.35	1	32.35	32.30	1	2,703	0.04%
2021/12/22	78.1	32.71	1	32.75	32.70	77.1	2,864	2.69%
2021/12/21	0.1	32.70	5	32.95	33.10	-5	2,869	-0.17%
2021/12/20	16	32.99	17	33.21	33.15	-1	2,886	-0.03%
2021/12/17	5	32.65	0	0.00	32.85	5	2,856	0.18%
2021/12/15	2	32.13	0	0.00	32.15	2	2,891	0.07%
2021/12/13	5	32.85	10	33.02	32.85	-5	2,928	-0.17%
2021/12/09	0	0.00	4	31.80	31.80	-4	3,029	-0.13%
2021/12/08	3	32.90	0	0.00	32.25	3	3,152	0.10%
2021/12/07	0	0.00	22	32.25	32.45	-22	3,185	-0.69%
2021/12/03	2	31.80	0	0.00	31.65	2	3,292	0.06%
2021/12/02	2	31.55	0	0.00	31.60	2	3,350	0.06%
2021/11/30	1	31.45	0	0.00	31.40	1	3,520	0.03%
2021/11/29	1	31.70	0	0.00	31.40	1	3,568	0.03%
2021/11/26	0	0.00	9	32.90	32.30	-9	3,679	-0.24%
2021/11/25	1	32.75	15	32.95	32.70	-14	3,836	-0.36%
2021/11/24	29	32.11	12	32.66	32.60	17	3,867	0.44%
2021/11/23	5	32.02	4	32.03	31.65	1	3,887	0.03%
2021/11/22	7	31.10	1	31.20	31.40	6	4,212	0.14%
2021/11/19	0	0.00	2	31.20	31.10	-2	4,277	-0.05%
2021/11/18	1	31.30	5	31.28	31.30	-4	4,390	-0.09%
2021/11/17	0.1	31.70	2	31.55	31.55	-1.9	4,493	-0.04%
2021/11/16	1	31.80	0	0.00	31.85	1	4,570	0.02%
2021/11/15	5	32.80	5	32.10	32.05	0	4,667	0.00%
2021/11/11	22	33.48	20	33.38	32.65	2	5,042	0.04%
2021/11/10	5	32.58	0	0.00	32.60	5	5,145	0.10%
2021/11/09	0	0.00	3	33.00	32.80	-3	5,219	-0.06%
2021/11/08	16	33.17	8	33.43	33.05	8	5,328	0.15%
2021/11/05	0	0.00	1.1	31.71	31.80	-1.1	5,390	-0.02%
2021/11/04	2	32.38	3	31.92	31.90	-1	5,543	-0.02%
2021/11/03	8	32.06	9	32.06	32.15	-1	5,736	-0.02%
2021/11/02	2	31.33	3	31.52	31.30	-1	5,916	-0.02%
2021/11/01	0.2	31.50	2	31.48	31.50	-1.8	6,186	-0.03%
2021/10/28	5	31.60	19	31.60	31.65	-14	6,538	-0.21%
2021/10/27	0	0.00	6	31.75	31.50	-6	6,805	-0.09%
2021/10/26	1	31.80	0	0.00	31.85	1	7,562	0.01%
2021/10/25	0	0.00	24	31.52	31.60	-24	8,155	-0.29%
2021/10/22	16	31.05	11	30.95	30.95	5	9,368	0.05%
2021/10/21	5	32.16	10	32.16	32.30	-5	9,616	-0.05%
2021/10/20	2	31.73	1	31.95	31.15	1	9,846	0.01%
2021/10/19	0	0.00	5.5	31.75	31.50	-5.5	10,394	-0.05%
2021/10/18	4	31.35	7.1	31.43	30.90	-3.1	10,812	-0.03%
2021/10/15	1	31.25	5	31.49	31.30	-4	11,880	-0.03%
2021/10/14	0	0.00	8	30.83	31.10	-8	13,954	-0.06%
2021/10/13	8	30.69	9	31.21	30.50	-1	14,662	-0.01%
2021/10/12	1	30.85	41	31.02	30.85	-40	15,037	-0.27%
2021/10/08	3	32.02	4	31.86	31.40	-1	15,397	-0.01%
2021/10/07	4	31.95	4	31.83	32.05	0	15,688	0.00%
2021/10/06	8	32.17	2	31.95	31.50	6	16,020	0.04%
2021/10/05	7.1	31.63	1	32.20	32.70	6.1	16,721	0.04%
2021/10/04	32.1	34.97	17	34.31	34.20	15.1	17,013	0.09%
2021/10/01	32	36.21	36	36.12	35.90	-4	17,460	-0.02%
2021/09/30	48	37.18	47	37.15	37.30	1	17,745	0.01%
2021/09/29	8	35.64	6	35.73	35.40	2	18,052	0.01%
2021/09/28	5	35.86	0	0.00	35.90	5	18,833	0.03%
2021/09/27	5	36.14	10	36.21	36.10	-5	19,707	-0.03%
2021/09/24	12	35.87	36	35.85	35.65	-24	20,708	-0.12%
2021/09/23	7	35.37	1	36.05	35.50	6	23,034	0.03%
2021/09/22	12	35.53	6	35.85	35.75	6	24,254	0.02%
2021/09/17	8	36.58	10	36.54	36.90	-2	24,927	-0.01%
2021/09/16	19	36.76	15	37.00	36.70	4	25,772	0.02%
2021/09/15	3	37.03	3	37.25	37.35	0	25,845	0.00%
2021/09/14	41	36.85	16	37.01	36.80	25	25,948	0.10%
2021/09/13	4	37.48	20	37.62	37.90	-16	26,030	-0.06%
2021/09/10	18	36.98	7	36.91	36.80	11	25,962	0.04%
2021/09/09	0	0.00	16	36.26	36.75	-16	25,934	-0.06%
2021/09/08	8	36.18	17	36.37	35.90	-9	25,897	-0.03%
2021/09/07	24	37.30	44	36.93	36.45	-20	25,887	-0.08%
2021/09/06	25	36.59	6	36.83	36.90	19	25,875	0.07%
2021/09/03	11	36.93	17	36.82	36.35	-6	25,799	-0.02%
2021/09/02	2	36.50	16	36.43	36.25	-14	25,783	-0.05%
2021/09/01	26	37.44	27	37.53	37.10	-1	25,758	0.00%
2021/08/31	14	37.30	15	37.26	37.15	-1	25,661	0.00%
2021/08/30	16	36.52	10	36.45	36.25	6	25,607	0.02%
2021/08/27	14	36.23	28	35.87	36.45	-14	25,669	-0.05%
2021/08/26	130	37.41	91	37.66	36.35	39	25,731	0.15%	大買/
2021/08/25	14	35.26	16	35.57	35.80	-2	25,618	-0.01%
2021/08/24	32	35.09	23	35.52	35.70	9	25,661	0.04%
2021/08/23	8	35.94	13.2	36.05	35.35	-5.2	25,959	-0.02%
2021/08/20	14	34.28	38	34.85	34.85	-24	26,140	-0.09%
2021/08/19	25	35.20	6	35.19	34.65	19	26,172	0.07%
2021/08/18	20	35.27	40	34.43	36.45	-20	26,109	-0.08%
2021/08/17	33.6	35.28	179	35.44	34.70	-145.4	25,982	-0.56%	大賣/鉅額交易
2021/08/16	41	37.55	11	37.78	36.70	30	25,820	0.12%
2021/08/13	9	38.98	25	38.88	38.55	-16	25,750	-0.06%
2021/08/12	27	39.06	23	39.47	39.80	4	25,781	0.02%
2021/08/11	52	38.44	31	38.78	38.00	21	25,969	0.08%
2021/08/10	20.3	39.21	11	39.25	38.55	9.3	25,933	0.04%
2021/08/09	25.1	40.50	53	40.72	39.75	-27.9	25,992	-0.11%
2021/08/06	109.1	40.69	69	40.55	40.00	40.1	26,067	0.15%	大買/
2021/08/05	61.2	40.65	66.3	41.02	40.50	-5.1	26,225	-0.02%
2021/08/04	26.2	42.87	33.1	42.69	42.65	-6.9	26,340	-0.03%
2021/08/03	64	43.92	47.5	43.87	43.70	16.5	27,730	0.06%
2021/08/02	41	43.87	45.2	43.90	44.20	-4.2	28,021	-0.01%
2021/07/30	274.4	44.81	236	44.73	43.35	38.4	28,144	0.14%	大買/大賣/
2021/07/29	215	43.17	192	43.27	44.35	23	27,534	0.08%	大買/大賣/
2021/07/28	450.2	43.53	398.5	43.33	42.20	51.7	27,075	0.19%	大買/大賣/
2021/07/27	27	41.50	82	41.47	41.20	-55	26,056	-0.21%
2021/07/26	138.5	43.12	92	42.62	42.30	46.5	26,116	0.18%	大買/
2021/07/23	81.2	43.42	95	43.69	43.35	-13.8	26,337	-0.05%
2021/07/22	207.2	42.70	154	42.53	41.75	53.2	25,857	0.21%	大買/大賣/
2021/07/21	182.1	45.24	150	44.62	42.40	32.1	25,485	0.13%	大買/大賣/
2021/07/20	354.3	44.89	272	44.97	44.35	82.3	24,466	0.34%	大買/大賣/
2021/07/19	71	43.75	323.4	44.84	44.95	-252.4	22,479	-1.12%	大賣/鉅額交易
2021/07/16	70	40.58	64	40.65	40.90	6	22,115	0.03%
2021/07/15	58	38.70	54	38.86	40.00	4	21,834	0.02%
2021/07/14	27	37.39	65	37.35	37.10	-38	21,628	-0.18%
2021/07/13	163.1	40.56	174	40.69	39.20	-10.9	21,783	-0.05%	大買/大賣/
2021/07/12	124.2	43.77	206	43.71	42.90	-81.8	21,936	-0.37%	大買/大賣/
2021/07/09	117.2	41.60	102	42.30	41.65	15.2	21,268	0.07%	大買/大賣/
2021/07/08	424	41.46	103	41.60	41.65	321	21,017	1.53%	大買/大賣/鉅額交易
2021/07/07	130.5	40.85	278	40.28	39.95	-147.5	20,511	-0.72%	大買/大賣/鉅額交易
2021/07/06	46.3	42.31	48	42.22	41.70	-1.7	20,219	-0.01%
2021/07/05	111	43.76	138	43.53	43.50	-27	19,851	-0.14%	大買/大賣/
2021/07/02	215	42.20	194	42.47	43.10	21	19,256	0.11%	大買/大賣/
2021/07/01	227	42.29	181.5	41.96	41.30	45.5	18,476	0.25%	大買/大賣/
2021/06/30	579	44.47	495.8	44.69	43.00	83.2	17,484	0.48%	大買/大賣/
2021/06/29	220	40.58	167.2	41.07	41.55	52.8	15,148	0.35%	大買/大賣/
2021/06/28	62	36.23	148.7	37.43	37.80	-86.7	13,918	-0.62%	大賣/
2021/06/25	167	33.08	113	33.83	34.40	54	13,210	0.41%	大買/大賣/
2021/06/24	4	31.39	30	31.33	31.30	-26	12,428	-0.21%
2021/06/23	17	31.22	38	31.41	30.60	-21	12,329	-0.17%
2021/06/22	42	31.16	24	31.04	30.90	18	12,196	0.15%
2021/06/21	10	29.41	3	29.67	29.50	7	12,003	0.06%
2021/06/18	4	30.34	12.1	30.31	30.30	-8.1	11,934	-0.07%
2021/06/17	3	30.82	4.1	30.93	30.65	-1.1	11,890	-0.01%
2021/06/16	5.1	31.22	3	31.33	30.75	2.1	11,855	0.02%
2021/06/15	4	31.04	36	30.91	31.55	-32	11,813	-0.27%
2021/06/11	1	30.35	2	30.45	30.40	-1	11,766	-0.01%
2021/06/10	26	30.09	7	30.10	30.50	19	11,751	0.16%
2021/06/09	13	30.69	6	30.68	30.45	7	11,685	0.06%
2021/06/08	5	31.14	14	31.38	30.90	-9	11,651	-0.08%
2021/06/07	18	30.57	24	30.40	30.75	-6	11,619	-0.05%
2021/06/04	24	31.70	13.1	31.91	31.25	10.9	11,513	0.09%
2021/06/03	37	32.11	8	32.44	31.80	29	11,489	0.25%
2021/06/02	21	32.13	25	32.50	32.45	-4	11,342	-0.04%
2021/06/01	17	32.29	30	32.22	32.30	-13	11,104	-0.12%
2021/05/31	138.7	33.27	87	33.49	32.20	51.7	11,023	0.47%	大買/
2021/05/28	17	31.94	28	31.81	32.40	-11	10,609	-0.10%
2021/05/27	17	30.17	8	30.25	29.70	9	10,323	0.09%
2021/05/25	3	29.10	6	29.03	28.90	-3	10,221	-0.03%
2021/05/24	6	29.28	3	29.37	29.35	3	10,216	0.03%
2021/05/21	17	28.92	17	29.08	29.80	0	10,315	0.00%
2021/05/20	16.1	29.17	18	28.83	28.60	-2	10,243	-0.02%
2021/05/19	45	30.32	66	30.68	30.40	-21	10,129	-0.21%
2021/05/18	11	28.70	28	28.96	29.25	-17	9,808	-0.17%
2021/05/17	19	27.12	18	27.23	26.60	1	9,654	0.01%
2021/05/14	37	28.67	26	28.46	29.25	11	9,444	0.12%
2021/05/13	69	30.08	37	30.28	29.75	32	9,156	0.35%
2021/05/12	116	34.63	110	34.61	32.95	6	8,784	0.07%	大買/大賣/
2021/05/11	578	37.03	577.3	37.15	36.60	0.7	8,381	0.01%	大買/大賣/
2021/05/10	112	34.65	134.3	34.76	35.50	-22.3	6,804	-0.33%	大買/大賣/
2021/05/07	21	30.63	46	30.95	32.30	-25	6,335	-0.39%
2021/05/06	11	30.00	19	30.30	30.00	-8	5,951	-0.13%
2021/05/05	7	29.49	28	28.63	29.40	-21	5,795	-0.36%
2021/05/04	22	28.64	43.3	28.64	28.15	-21.3	5,656	-0.38%
2021/05/03	48	31.11	41	31.18	30.30	7	5,487	0.13%
2021/04/29	123	30.45	90	30.75	30.65	33	5,135	0.64%	大買/
2021/04/28	20	29.79	18	29.53	29.45	2	4,641	0.04%
2021/04/27	2	29.10	5	29.15	29.40	-3	4,598	-0.07%
2021/04/26	3	28.75	7	29.04	29.15	-4	4,546	-0.09%
2021/04/23	8	28.55	13	28.56	28.65	-5	4,497	-0.11%
2021/04/22	29	30.02	59	29.98	29.10	-30	4,452	-0.67%
2021/04/21	29	29.13	24	29.24	29.20	5	4,098	0.12%
2021/04/20	32	29.53	41	29.51	29.75	-9	4,011	-0.22%
2021/04/19	154	30.64	69.5	30.36	30.75	84.5	3,924	2.15%	大買/
2021/04/16	77	29.67	67	29.82	29.80	10	3,519	0.28%
2021/04/15	8	28.28	11	28.24	28.25	-3	3,046	-0.10%
2021/04/14	23	27.90	11	28.38	27.70	12	3,046	0.39%
2021/04/13	15	28.15	6	28.05	27.75	9	3,156	0.29%
2021/04/12	30	28.10	29.3	28.47	28.20	0.7	3,653	0.02%
2021/04/09	8	27.88	16	27.72	27.60	-8	3,636	-0.22%
2021/04/08	28	28.61	47	28.33	28.30	-19	3,706	-0.51%
2021/04/07	18	27.63	18.5	27.56	27.55	-0.5	3,731	-0.01%
2021/04/06	29	27.12	20	27.12	27.10	9	3,751	0.24%
2021/04/01	0	0.00	102	26.96	27.00	-102	3,882	-2.63%	大賣/鉅額交易
2021/03/31	4	26.83	4	26.78	26.85	0	4,117	0.00%
2021/03/30	2	26.98	3.1	26.94	27.00	-1.1	4,354	-0.03%
2021/03/29	11	27.13	30	27.11	27.25	-19	4,433	-0.43%
2021/03/26	3	26.82	4	26.95	26.80	-1	4,641	-0.02%
2021/03/25	6	26.68	11	27.03	26.60	-5	4,888	-0.10%
2021/03/24	1	26.40	0	0.00	26.50	1	4,886	0.02%
2021/03/22	1	26.35	0	0.00	26.35	1	4,962	0.02%
2021/03/18	1	26.15	0	0.00	26.20	1	5,096	0.02%
2021/03/16	3	26.37	1	26.40	26.40	2	5,255	0.04%
2021/03/15	2	26.50	0	0.00	26.50	2	5,262	0.04%
2021/03/12	1	26.55	0	0.00	26.55	1	5,294	0.02%
2021/03/11	10	26.75	2	27.00	26.70	8	5,315	0.15%
2021/03/10	7	26.81	3	26.85	26.80	4	5,316	0.08%
2021/03/09	11.1	27.38	10	27.44	27.10	1.1	5,313	0.02%
2021/03/08	1	26.75	1	26.95	26.55	0	5,207	0.00%
2021/03/05	6	26.58	2	26.50	26.45	4	5,246	0.08%
2021/03/04	2	26.90	2	27.45	26.85	0	5,286	0.00%
2021/03/03	0	0.00	1	27.05	26.90	-1	5,261	-0.02%
2021/03/02	3	27.23	0	0.00	26.90	3	5,288	0.06%
2021/02/26	3	27.48	7	27.50	27.40	-4	5,302	-0.08%
2021/02/25	37	27.78	27	27.62	27.55	10	5,270	0.19%
2021/02/24	10	27.37	4.4	27.41	27.60	5.6	5,219	0.11%
2021/02/23	22	27.51	24.2	27.74	27.95	-2.2	5,159	-0.04%
2021/02/22	0.5	26.90	2	26.73	26.95	-1.5	4,977	-0.03%
2021/02/19	6.2	26.43	5	26.60	26.65	1.2	4,929	0.02%
2021/02/18	3.5	26.36	5	26.52	26.45	-1.5	4,912	-0.03%
2021/02/03	0	0.00	1	25.25	25.25	-1	4,831	-0.02%
2021/01/29	0	0.00	4	25.20	25.00	-4	4,789	-0.08%
2021/01/27	0	0.00	3	25.00	25.05	-3	4,745	-0.06%
2021/01/26	7	25.01	0	0.00	24.90	7	4,737	0.15%
2021/01/25	0	0.00	4	25.64	25.50	-4	4,712	-0.08%
2021/01/22	0	0.00	8	24.69	25.00	-8	4,657	-0.17%
2021/01/21	0.9	24.80	0	0.00	24.80	0.9	4,626	0.02%
2021/01/20	5	24.75	0	0.00	24.65	5	4,606	0.11%
2021/01/19	0	0.00	1	25.95	25.50	-1	4,556	-0.02%
2021/01/18	2	25.60	25	25.41	25.60	-23	4,527	-0.51%
2021/01/15	18.9	25.62	1	25.60	25.45	17.9	4,498	0.40%
2021/01/14	5	26.50	5	26.29	26.15	0	4,464	0.00%
2021/01/13	5	26.16	6	26.23	26.15	-1	4,438	-0.02%
2021/01/12	8	26.20	17	26.53	26.05	-9	4,387	-0.21%
2021/01/11	2	27.85	5	27.36	27.30	-3	4,264	-0.07%
2021/01/08	38	28.42	16	28.27	28.25	22	4,164	0.53%
2021/01/07	116	28.68	39	28.78	28.75	77	4,080	1.89%	大買/
2021/01/06	54	29.09	39.2	29.47	29.10	14.8	3,992	0.37%
2021/01/05	86	29.20	71	29.33	29.30	15	3,766	0.40%
2021/01/04	4.8	28.28	65.4	28.21	28.20	-60.6	3,209	-1.89%
2020/12/31	27	28.66	12.1	28.65	28.55	14.9	3,121	0.48%
2020/12/30	9	28.92	13	28.89	28.50	-4	2,972	-0.13%
2020/12/29	2	28.10	61	28.33	28.20	-59	2,716	-2.17%
2020/12/28	52	28.12	13	28.17	28.00	39	2,580	1.51%
2020/12/25	22	28.18	12	28.18	27.90	10	2,394	0.42%
2020/12/24	55	27.59	79	27.79	28.20	-24	2,131	-1.13%
2020/12/23	5	26.76	10	26.86	27.35	-5	1,857	-0.27%
2020/12/22	66	27.64	67	27.33	26.30	-1	1,752	-0.06%
2020/12/21	51	27.55	74	27.55	27.80	-23	1,443	-1.59%
2020/12/18	10	27.10	10	26.75	26.75	0	1,182	0.00%
2020/12/17	44	26.85	16	26.88	26.90	28	1,149	2.44%
2020/12/16	52	27.16	5	27.15	27.20	47	1,116	4.21%
2020/12/15	75	27.33	2	27.65	26.85	73	1,045	6.98%
2020/12/14	8	27.34	18	27.14	26.90	-10	956	-1.05%
2020/12/11	4	26.61	3	27.10	26.65	1	872	0.11%
2020/12/10	3	26.77	14	26.54	26.70	-11	806	-1.36%
2020/12/09	1	25.95	0	0.00	25.90	1	678	0.15%
2020/12/08	2	25.95	8	25.94	25.95	-6	659	-0.91%
2020/12/07	1	25.75	4	25.80	25.75	-3	618	-0.48%
2020/12/04	0	0.00	1	25.50	25.50	-1	587	-0.17%
2020/12/03	0	0.00	3	25.47	25.35	-3	576	-0.52%
2020/12/02	2	25.18	5	25.21	25.20	-3	576	-0.52%
2020/12/01	8	25.39	0	0.00	25.30	8	563	1.42%
2020/11/30	7	25.43	21	25.29	25.65	-14	521	-2.68%
2020/11/27	0	0.00	3	24.97	24.95	-3	460	-0.65%
2020/11/26	5	24.41	11	24.86	25.00	-6	446	-1.34%
2020/11/25	18	24.51	13	24.65	24.50	5	404	1.23%
2020/11/24	1	24.00	2	24.03	24.00	-1	369	-0.27%
2020/11/20	1	23.85	1	23.90	23.90	0	360	0.00%
2020/11/17	3	23.65	0	0.00	23.80	3	356	0.84%
2020/11/16	0	0.00	5	23.70	23.70	-5	357	-1.40%
2020/11/12	1	23.65	0	0.00	23.60	1	362	0.28%
2020/11/11	2	23.50	0	0.00	23.75	2	365	0.55%
2020/11/03	0	0.00	2	23.10	23.10	-2	364	-0.55%
2020/10/23	1	23.05	0	0.00	23.00	1	365	0.27%
2020/10/22	3	22.85	0	0.00	23.10	3	367	0.82%
2020/10/21	2	23.20	0	0.00	23.25	2	343	0.58%
2020/10/20	2	23.00	0	0.00	23.10	2	347	0.58%
2020/10/07	0	0.00	1	23.25	23.45	-1	462	-0.22%
2020/09/25	3	22.95	0	0.00	22.80	3	539	0.56%
2020/09/18	0	0.00	2	23.75	23.70	-2	533	-0.37%
2020/09/14	3	23.13	0	0.00	23.55	3	544	0.55%
2020/09/10	1	23.80	0	0.00	23.75	1	545	0.18%
2020/09/09	4	23.98	0	0.00	24.05	4	542	0.74%
2020/09/08	0	0.00	1	24.40	24.20	-1	539	-0.19%
2020/09/07	8	24.17	0	0.00	24.05	8	540	1.48%
2020/09/04	1	23.50	0	0.00	23.55	1	526	0.19%
2020/09/03	2	23.78	0	0.00	23.60	2	526	0.38%
2020/09/01	1	23.50	0	0.00	23.60	1	530	0.19%
2020/08/28	2	23.40	3	23.60	23.65	-1	529	-0.19%
2020/08/27	0	0.00	1	23.50	23.50	-1	530	-0.19%
2020/08/24	3	23.20	0	0.00	23.15	3	537	0.56%
2020/08/13	1	23.20	0	0.00	23.15	1	528	0.19%
2020/08/07	2	23.05	0	0.00	23.10	2	533	0.37%
2020/08/03	1	22.90	0	0.00	22.90	1	549	0.18%
2020/07/31	1	23.05	0	0.00	23.15	1	547	0.18%
2020/07/30	0	0.00	1	23.15	23.05	-1	551	-0.18%
2020/07/29	3	23.10	0	0.00	23.00	3	552	0.54%
2020/07/28	1	23.00	0	0.00	22.90	1	558	0.18%
2020/07/27	0	0.00	1	23.05	23.00	-1	568	-0.18%
2020/07/22	1	23.50	0	0.00	23.55	1	570	0.18%
2020/07/21	1	23.15	0	0.00	23.25	1	570	0.18%
2020/07/20	1	23.50	0	0.00	23.50	1	539	0.19%
2020/07/16	2	24.20	3	24.15	24.15	-1	539	-0.19%
2020/07/15	12	24.26	0	0.00	24.30	12	540	2.22%
2020/07/10	4	25.40	0	0.00	25.45	4	483	0.83%
2020/07/09	0	0.00	4	25.78	25.65	-4	480	-0.83%
2020/07/06	5	25.10	1	25.25	25.30	4	467	0.86%
2020/07/03	1	25.10	0	0.00	25.05	1	482	0.21%
2020/07/02	1	25.00	0	0.00	25.00	1	487	0.21%
2020/07/01	5	24.88	0	0.00	24.95	5	488	1.02%
2020/06/30	1	24.75	0	0.00	24.90	1	490	0.20%
2020/06/29	0	0.00	1	24.80	24.75	-1	496	-0.20%
2020/06/23	2	24.80	0	0.00	24.80	2	519	0.38%
2020/06/19	2	24.88	0	0.00	24.35	2	534	0.37%
2020/06/17	1	24.90	0	0.00	25.00	1	561	0.18%
2020/06/12	0	0.00	1	24.45	24.55	-1	624	-0.16%
2020/06/11	1	24.80	1	24.80	24.85	0	641	0.00%
2020/06/10	1	24.90	0	0.00	24.90	1	648	0.15%
2020/05/28	2	23.85	0	0.00	23.90	2	709	0.28%
2020/05/25	2	23.65	0	0.00	23.80	2	712	0.28%
2020/05/19	0	0.00	2	23.90	23.70	-2	714	-0.28%
2020/05/15	4	23.41	0	0.00	23.35	4	711	0.56%
2020/05/13	0	0.00	1	23.55	23.60	-1	706	-0.14%
2020/05/07	1	23.75	0	0.00	23.80	1	692	0.14%
2020/05/06	1	23.80	0	0.00	23.75	1	694	0.14%
2020/05/05	0	0.00	4	23.85	23.95	-4	695	-0.58%
2020/05/04	4	23.61	5	23.65	23.60	-1	695	-0.14%
2020/04/30	1	23.95	0	0.00	23.90	1	690	0.14%
2020/04/29	0	0.00	1	23.50	23.50	-1	683	-0.15%
2020/04/24	1	22.45	1	22.50	22.50	0	693	0.00%
2020/04/22	1	22.40	1	22.40	22.40	0	691	0.00%
2020/04/21	3	22.75	0	0.00	22.40	3	693	0.43%
2020/04/16	1	23.05	0	0.00	23.00	1	669	0.15%
2020/04/14	1	22.70	0	0.00	22.95	1	654	0.15%
2020/04/13	1	22.50	0	0.00	22.55	1	645	0.15%
2020/04/10	1	22.25	0	0.00	22.40	1	642	0.16%
2020/04/08	2	21.90	0	0.00	22.10	2	623	0.32%
2020/04/07	2	21.75	8	21.95	22.00	-6	598	-1.00%
2020/04/06	4	21.60	0	0.00	21.70	4	593	0.67%
2020/04/01	2	21.70	2	21.90	21.90	0	588	0.00%
2020/03/31	5	21.85	2	21.90	21.90	3	584	0.51%
2020/03/30	2	21.50	2	21.78	21.80	0	578	0.00%
2020/03/27	0	0.00	2	22.13	21.95	-2	572	-0.35%
2020/03/26	3	21.37	3	21.50	21.55	0	559	0.00%
2020/03/25	6	21.61	1	21.90	21.50	5	561	0.89%
2020/03/24	8	20.41	0	0.00	20.80	8	545	1.47%
2020/03/20	10	21.32	0	0.00	21.35	10	518	1.93%
2020/03/19	4	21.65	6	20.35	20.35	-2	498	-0.40%
2020/03/18	3	22.82	0	0.00	22.60	3	464	0.65%
2020/03/17	0	0.00	11	23.03	22.95	-11	455	-2.41%
2020/03/16	2	23.60	0	0.00	23.60	2	432	0.46%
2020/03/13	2	24.05	11	23.77	24.05	-9	421	-2.14%
2020/03/12	1	25.05	10	25.10	25.15	-9	380	-2.36%
2020/03/04	2	25.70	0	0.00	25.75	2	342	0.58%
2020/02/25	0	0.00	6	25.59	25.55	-6	322	-1.86%
2020/02/24	1	25.50	0	0.00	25.50	1	320	0.31%
2020/02/12	1	25.40	0	0.00	25.40	1	363	0.27%
2020/02/11	1	25.35	0	0.00	25.45	1	364	0.27%
2020/01/30	1	25.20	0	0.00	25.30	1	384	0.26%
2020/01/09	0	0.00	4	25.90	25.80	-4	426	-0.94%
2020/01/07	4	25.80	1	25.85	25.85	3	457	0.66%
2020/01/06	0	0.00	20	25.90	25.90	-20	470	-4.25%
2020/01/03	2	26.10	0	0.00	26.00	2	473	0.42%
2019/12/31	5	26.00	0	0.00	26.00	5	479	1.04%
2019/12/30	5	26.05	0	0.00	26.05	5	482	1.04%
2019/12/26	0	0.00	5	26.00	25.90	-5	479	-1.04%
2019/12/25	0	0.00	15	25.93	25.90	-15	484	-3.10%
2019/12/24	0	0.00	9	25.85	25.85	-9	500	-1.80%
2019/12/23	0	0.00	81	25.80	25.80	-81	504	-16.07%
2019/12/18	0	0.00	3	26.00	26.05	-3	497	-0.60%
2019/12/17	1	25.95	0	0.00	25.95	1	493	0.20%
2019/12/12	1	25.80	5	25.80	25.80	-4	532	-0.75%
2019/12/10	0.2	25.80	0	0.00	25.85	0.2	536	0.04%
2019/12/04	0	0.00	1	25.90	26.00	-1	570	-0.18%
2019/12/03	0	0.00	3	25.95	25.85	-3	596	-0.50%
2019/12/02	0	0.00	1	25.90	25.95	-1	667	-0.15%
2019/11/29	2	26.03	0	0.00	26.00	2	753	0.27%
2019/11/26	1	26.15	1	26.10	26.10	0	809	0.00%
2019/11/19	1	26.00	0	0.00	26.05	1	859	0.12%
2019/11/13	2	25.98	0	0.00	26.00	2	857	0.23%
2019/11/12	0	0.00	1	26.00	26.05	-1	851	-0.12%
2019/11/11	1	26.05	4	26.05	26.05	-3	840	-0.36%
2019/11/06	0	0.00	0.4	26.20	26.20	-0.4	842	-0.05%
2019/10/31	0	0.00	29	26.20	26.15	-29	845	-3.43%
2019/10/30	3	26.40	0	0.00	26.20	3	852	0.35%
2019/10/29	20	26.63	0	0.00	26.50	20	844	2.37%
2019/10/22	0	0.00	4	26.35	26.35	-4	839	-0.48%
2019/10/18	0	0.00	1	26.55	27.20	-1	871	-0.11%
2019/09/23	1	26.45	0	0.00	26.40	1	1,005	0.10%
2019/09/18	0	0.00	1	26.25	26.25	-1	1,034	-0.10%
2019/09/17	4	26.15	0	0.00	26.35	4	1,035	0.39%
2019/09/12	0	0.00	1	26.70	26.70	-1	1,009	-0.10%
2019/09/10	0	0.00	1	26.85	26.80	-1	1,006	-0.10%
2019/09/09	0	0.00	5	26.85	26.70	-5	998	-0.50%
2019/09/06	1	27.00	17	26.92	26.70	-16	994	-1.61%
2019/09/05	7	27.50	0	0.00	27.15	7	972	0.72%
2019/09/04	7	27.46	3	27.55	27.35	4	948	0.42%
2019/09/03	3	27.23	12	27.13	27.25	-9	876	-1.03%
2019/09/02	10	26.52	8	27.11	26.65	2	792	0.25%
2019/08/30	6	26.10	3	26.05	26.05	3	739	0.41%
2019/08/23	7	25.52	0	0.00	25.50	7	739	0.95%
2019/08/22	6	25.92	9	25.98	26.00	-3	700	-0.43%
2019/08/21	4	26.05	1	26.15	26.20	3	701	0.43%
2019/08/20	6	26.10	0	0.00	26.25	6	699	0.86%
2019/08/19	0	0.00	1	26.15	26.20	-1	701	-0.14%
2019/08/16	0	0.00	10	26.30	26.35	-10	712	-1.40%
2019/08/15	0	0.00	2	26.20	26.30	-2	715	-0.28%
2019/08/14	0	0.00	3	26.28	26.30	-3	722	-0.42%
2019/08/08	0	0.00	5	26.37	26.45	-5	713	-0.70%
2019/08/07	0	0.00	4	26.05	26.15	-4	713	-0.56%
2019/08/06	2	25.90	1	25.95	26.00	1	711	0.14%
2019/08/01	0	0.00	3	26.32	26.45	-3	708	-0.42%
2019/07/31	2	26.28	0	0.00	26.30	2	696	0.29%
2019/07/26	4	26.10	0	0.00	26.05	4	698	0.57%
2019/07/25	4	26.30	0	0.00	26.30	4	694	0.58%
2019/07/23	4	26.70	0	0.00	26.85	4	681	0.59%
2019/07/22	11	27.08	10	27.00	27.00	1	666	0.15%
2019/07/19	0	0.00	10	27.05	26.95	-10	632	-1.58%
2019/07/18	0	0.00	22	26.35	26.40	-22	555	-3.96%
2019/07/17	5	26.14	0	0.00	26.15	5	544	0.92%
2019/07/10	2	25.65	0	0.00	25.65	2	530	0.38%
2019/07/09	2	25.60	0	0.00	25.75	2	525	0.38%
2019/07/05	0	0.00	10.1	25.85	25.95	-10.1	516	-1.95%
2019/07/03	0	0.00	12	25.93	26.00	-12	511	-2.35%
2019/07/02	26	25.54	47	25.69	25.75	-21	500	-4.19%
2019/07/01	15	27.01	0	0.00	27.05	15	461	3.25%
2019/06/28	2	26.95	10	26.95	26.95	-8	424	-1.89%
2019/06/24	0	0.00	5	26.95	26.95	-5	379	-1.32%
2019/06/19	1	26.80	0	0.00	26.80	1	370	0.27%
2019/05/24	0	0.00	1	26.60	26.70	-1	395	-0.25%
2019/05/14	1	26.05	0	0.00	26.20	1	376	0.27%
2019/05/13	0	0.00	1	26.25	26.15	-1	377	-0.26%
2019/05/07	1	26.10	0	0.00	26.10	1	371	0.27%
2019/05/03	5	26.10	0	0.00	26.15	5	366	1.37%
2019/04/23	0	0.00	10	26.20	26.20	-10	359	-2.78%
2019/04/18	1	26.10	0	0.00	26.20	1	357	0.28%
2019/04/16	5	26.15	0	0.00	26.25	5	350	1.43%
2019/04/11	5	26.25	10	26.25	26.15	-5	341	-1.46%
2019/04/10	0	0.00	10	26.30	26.35	-10	338	-2.95%
2019/04/01	4	26.33	0	0.00	26.30	4	320	1.25%
2019/03/28	0	0.00	12	26.22	26.20	-12	309	-3.87%
2019/03/26	0	0.00	2	26.35	26.25	-2	309	-0.65%
2019/03/21	0	0.00	2	26.35	26.35	-2	298	-0.67%
2019/03/20	0	0.00	4	26.30	26.30	-4	296	-1.35%
2019/03/19	7	26.30	0	0.00	26.25	7	292	2.39%
2019/03/18	1	26.15	0	0.00	26.20	1	286	0.35%
2019/03/13	2	26.10	0	0.00	26.05	2	275	0.73%
2019/03/07	0	0.00	2	26.40	26.00	-2	279	-0.72%
2019/02/25	0	0.00	0.5	25.80	25.95	-0.5	244	-0.20%
2019/02/22	0	0.00	4	25.65	25.65	-4	235	-1.70%
2019/02/19	1	25.50	0	0.00	25.55	1	226	0.44%
2019/02/14	1	25.30	0	0.00	25.30	1	227	0.44%
2019/01/30	2	25.15	2	25.10	25.10	0	236	0.00%
2019/01/28	5	24.90	0	0.00	24.90	5	236	2.11%
2019/01/23	2	24.98	0	0.00	24.95	2	244	0.82%
2019/01/22	0	0.00	7	24.95	25.00	-7	247	-2.82%
2019/01/17	6	24.59	0	0.00	24.60	6	278	2.15%
2019/01/15	0	0.00	1	24.70	24.70	-1	316	-0.32%
2019/01/14	0	0.00	2	24.75	24.75	-2	317	-0.63%
2019/01/09	1	24.70	0	0.00	24.80	1	355	0.28%
2019/01/03	3	24.50	0	0.00	24.35	3	419	0.72%
2019/01/02	3	24.37	0	0.00	24.35	3	425	0.70%
2018/12/28	0	0.00	2	24.40	24.45	-2	433	-0.46%
2018/12/27	0	0.00	1	24.35	24.30	-1	444	-0.22%
2018/12/10	5	24.60	0	0.00	24.55	5	531	0.94%
2018/12/06	1	24.70	0	0.00	24.75	1	533	0.19%
2018/11/30	0	0.00	1	24.80	24.70	-1	538	-0.19%
2018/11/26	1	24.65	0	0.00	24.60	1	557	0.18%
2018/11/21	0.1	24.55	0	0.00	24.70	0.1	562	0.02%
2018/11/20	1	24.65	0	0.00	24.70	1	564	0.18%
2018/11/16	0	0.00	1	24.80	24.70	-1	573	-0.17%
2018/11/13	1	24.45	0	0.00	24.60	1	573	0.17%
2018/11/07	1	24.90	5	24.95	24.90	-4	585	-0.68%
2018/11/06	0	0.00	5	24.90	24.80	-5	591	-0.85%
2018/10/26	0	0.00	3	23.87	24.05	-3	605	-0.50%
2018/10/25	0	0.00	1	23.90	23.85	-1	605	-0.17%
2018/10/24	4	24.43	0	0.00	24.30	4	590	0.68%
2018/10/23	0	0.00	13	25.20	25.05	-13	555	-2.34%
2018/10/16	0	0.00	1	25.20	25.45	-1	531	-0.19%
2018/10/15	3	25.07	2	25.35	25.10	1	529	0.19%
2018/10/11	7	25.00	1	24.95	24.95	6	530	1.13%
2018/10/08	1	25.65	0	0.00	25.70	1	536	0.19%
2018/10/05	5	25.80	0	0.00	25.65	5	558	0.89%
2018/10/03	0	0.00	2	26.30	26.15	-2	567	-0.35%
2018/10/02	1	26.35	0	0.00	26.30	1	566	0.18%
2018/09/28	1	26.60	0	0.00	26.35	1	568	0.18%
2018/09/27	0	0.00	1	26.25	26.35	-1	550	-0.18%
2018/09/26	0	0.00	1	26.30	26.35	-1	552	-0.18%
2018/09/25	1	26.10	0	0.00	26.15	1	559	0.18%
2018/09/12	1	25.50	0	0.00	25.55	1	573	0.17%
2018/09/10	10	25.30	0	0.00	25.45	10	581	1.72%
2018/09/05	3	25.73	0	0.00	25.85	3	595	0.50%
2018/09/04	2	25.75	0	0.00	25.85	2	602	0.33%
2018/08/31	2	26.10	0	0.00	26.10	2	601	0.33%
2018/08/29	0	0.00	11	26.15	26.15	-11	618	-1.78%
2018/08/23	1	26.35	1	26.50	26.40	0	663	0.00%
2018/08/22	1	26.25	0	0.00	26.15	1	662	0.15%
2018/08/17	2	26.05	0	0.00	26.05	2	665	0.30%
2018/08/16	0	0.00	3	26.33	26.30	-3	665	-0.45%
2018/08/15	1	26.15	1	26.30	26.30	0	660	0.00%
2018/08/14	4	25.93	1	25.95	26.05	3	652	0.46%
2018/08/13	1	26.10	4	25.93	25.95	-3	654	-0.46%
2018/07/31	0	0.00	10	25.55	25.50	-10	677	-1.48%
2018/07/30	1	25.40	0	0.00	25.55	1	677	0.15%
2018/07/27	0	0.00	10	25.50	25.45	-10	676	-1.48%
2018/07/19	0	0.00	1	25.50	25.35	-1	680	-0.15%
2018/07/18	1	25.30	0	0.00	25.30	1	691	0.14%
2018/07/16	0	0.00	2	25.20	25.05	-2	723	-0.28%
2018/07/13	2	26.60	0	0.00	26.60	2	735	0.27%
2018/07/12	0	0.00	12	26.65	26.65	-12	709	-1.69%
2018/07/10	3	26.25	0	0.00	26.25	3	706	0.42%
2018/07/06	11	26.02	0	0.00	26.05	11	712	1.54%
2018/07/05	5	26.15	0	0.00	26.15	5	706	0.71%
2018/07/04	2	26.25	0	0.00	26.25	2	713	0.28%
2018/07/03	10	26.39	0	0.00	26.25	10	717	1.39%
2018/07/02	5	26.60	0	0.00	26.55	5	710	0.70%
2018/06/28	7	26.60	0	0.00	26.60	7	720	0.97%
2018/06/26	2	26.58	0	0.00	26.60	2	744	0.27%
2018/06/25	5	26.90	0	0.00	26.95	5	736	0.68%
2018/06/22	0	0.00	1	27.20	27.05	-1	747	-0.13%
2018/06/21	10	27.10	0	0.00	27.10	10	758	1.32%
2018/06/20	1	27.05	0	0.00	27.10	1	787	0.13%
2018/06/13	0	0.00	2	27.25	27.30	-2	811	-0.25%
2018/06/12	0	0.00	20	27.20	27.15	-20	807	-2.48%
2018/06/07	2	27.00	0	0.00	27.15	2	808	0.25%
2018/06/06	0	0.00	1	27.25	27.20	-1	804	-0.12%
2018/06/04	1	26.85	0	0.00	27.20	1	792	0.13%
2018/05/24	0	0.00	2	26.75	26.80	-2	861	-0.23%
2018/05/15	0	0.00	5	26.40	26.50	-5	890	-0.56%
2018/05/11	5	26.30	0	0.00	26.40	5	903	0.55%
2018/05/10	0	0.00	6	26.45	26.40	-6	897	-0.67%
2018/04/27	0	0.00	1	26.35	26.30	-1	975	-0.10%
2018/04/25	1	26.30	0	0.00	26.40	1	997	0.10%
2018/04/24	1	26.40	0	0.00	26.55	1	1,008	0.10%
2018/04/23	1	26.95	1	26.90	27.00	0	1,003	0.00%
2018/04/20	1	27.05	20	26.93	26.60	-19	995	-1.91%
2018/04/19	20	27.06	6	27.21	26.85	14	1,000	1.40%
2018/04/18	1	26.15	0	0.00	26.15	1	964	0.10%
2018/04/17	0	0.00	5	26.20	26.15	-5	992	-0.50%
2018/04/16	2	26.00	0	0.00	26.10	2	1,031	0.19%
2018/04/12	0	0.00	2	26.55	26.45	-2	1,120	-0.18%
2018/04/10	0	0.00	2	26.80	26.45	-2	1,187	-0.17%
2018/03/31	1	26.50	0	0.00	26.35	1	1,251	0.08%
2018/03/29	2	25.90	0	0.00	25.95	2	1,255	0.16%
2018/03/27	0	0.00	20	25.95	25.95	-20	1,257	-1.59%
2018/03/23	1	25.75	0	0.00	25.85	1	1,241	0.08%
2018/03/22	1	26.15	0	0.00	26.10	1	1,218	0.08%
2018/03/20	2	26.45	0	0.00	26.40	2	1,198	0.17%
2018/03/19	1	26.50	0	0.00	26.45	1	1,190	0.08%
2018/03/16	1	26.15	0	0.00	26.40	1	1,184	0.08%
2018/03/08	1	26.05	0	0.00	26.10	1	1,198	0.08%
2018/03/02	0	0.00	5	26.90	26.90	-5	1,183	-0.42%
2018/03/01	10	26.95	19	26.97	27.00	-9	1,174	-0.77%
2018/02/07	5	25.90	0	0.00	25.85	5	1,133	0.44%
2018/02/06	0	0.00	4	25.83	25.80	-4	1,131	-0.35%
2018/02/01	0	0.00	6	26.78	26.65	-6	1,130	-0.53%
2018/01/31	5	26.75	0	0.00	26.70	5	1,145	0.44%
2018/01/30	0	0.00	3	26.80	26.60	-3	1,150	-0.26%
2018/01/29	2	27.00	1	27.00	26.90	1	1,160	0.09%
2018/01/26	1	26.85	5	26.70	26.75	-4	1,181	-0.34%
2018/01/24	5	26.45	0	0.00	26.40	5	1,461	0.34%
2018/01/22	3	26.57	0	0.00	26.40	3	1,446	0.21%
2018/01/18	5	26.45	0.3	26.25	26.25	4.7	1,437	0.33%
2018/01/17	0	0.00	5	26.55	26.60	-5	1,429	-0.35%
2018/01/16	0	0.00	0	26.70	26.80	0	1,427	0.00%
2018/01/15	1	26.65	0	0.00	26.70	1	1,436	0.07%
2018/01/12	0	0.00	1	27.25	27.25	-1	1,472	-0.07%
2018/01/11	35	27.37	12	27.49	27.35	23	1,467	1.57%
2018/01/10	4	27.53	8	27.29	27.25	-4	1,457	-0.27%
2018/01/09	3	27.05	2	26.95	27.05	1	1,440	0.07%
2018/01/08	17	27.46	16	27.75	27.25	1	1,443	0.07%
2018/01/05	9	27.02	8	27.14	27.15	1	1,370	0.07%
2018/01/04	6	26.60	5	26.72	26.80	1	1,330	0.08%
2018/01/03	0	0.00	3	27.30	26.85	-3	1,314	-0.23%
2018/01/02	22	27.06	15	27.28	27.10	7	1,298	0.54%